KissMeData/290090/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211400	46945040	9700	9700	9700	9700	87
3	20240705	211300	46945040	9700	9700	9700	9700	0
4	20240705	211200	46945040	9700	9700	9700	9700	0
5	20240705	211100	46945040	9700	9700	9700	9700	0
6	20240705	211000	46945040	9700	9700	9700	9700	0
7	20240705	210900	46945040	9700	9700	9700	9700	0
8	20240705	210800	46945040	9700	9700	9700	9700	0
9	20240705	210700	46945040	9700	9700	9700	9700	0
10	20240705	210600	46945040	9700	9700	9700	9700	0
11	20240705	210500	46945040	9700	9700	9700	9700	0
12	20240705	210400	46945040	9700	9700	9700	9700	0
13	20240705	210300	46945040	9700	9700	9700	9700	0
14	20240705	210200	46945040	9700	9700	9700	9700	0
15	20240705	210100	46945040	9700	9700	9700	9700	0
16	20240705	210000	46945040	9700	9700	9700	9700	0
17	20240705	205900	46945040	9700	9700	9700	9700	0
18	20240705	205800	46945040	9700	9700	9700	9700	0
19	20240705	205700	46945040	9700	9700	9700	9700	0
20	20240705	205600	46945040	9700	9700	9700	9700	0
21	20240705	205500	46945040	9700	9700	9700	9700	0
22	20240705	205400	46945040	9700	9700	9700	9700	0
23	20240705	205300	46945040	9700	9700	9700	9700	0
24	20240705	205200	46945040	9700	9700	9700	9700	0
25	20240705	205100	46945040	9700	9700	9700	9700	0
26	20240705	205000	46945040	9700	9700	9700	9700	0
27	20240705	204900	46945040	9700	9700	9700	9700	0
28	20240705	204800	46945040	9700	9700	9700	9700	0
29	20240705	204700	46945040	9700	9700	9700	9700	0
30	20240705	204600	46945040	9700	9700	9700	9700	0
31	20240705	204500	46945040	9700	9700	9700	9700	0
32	20240705	204400	46945040	9700	9700	9700	9700	87
33	20240705	204300	46945040	9700	9700	9700	9700	0
34	20240705	204200	46945040	9700	9700	9700	9700	0
35	20240705	204100	46945040	9700	9700	9700	9700	0
36	20240705	204000	46945040	9700	9700	9700	9700	0
37	20240705	203900	46945040	9700	9700	9700	9700	0
38	20240705	203800	46945040	9700	9700	9700	9700	0
39	20240705	203700	46945040	9700	9700	9700	9700	0
40	20240705	203600	46945040	9700	9700	9700	9700	0
41	20240705	203500	46945040	9700	9700	9700	9700	0
42	20240705	203400	46945040	9700	9700	9700	9700	0
43	20240705	203300	46945040	9700	9700	9700	9700	0
44	20240705	203200	46945040	9700	9700	9700	9700	0
45	20240705	203100	46945040	9700	9700	9700	9700	0
46	20240705	203000	46945040	9700	9700	9700	9700	0
47	20240705	202900	46945040	9700	9700	9700	9700	0
48	20240705	202800	46945040	9700	9700	9700	9700	0
49	20240705	202700	46945040	9700	9700	9700	9700	0
50	20240705	202600	46945040	9700	9700	9700	9700	0
51	20240705	202500	46945040	9700	9700	9700	9700	0
52	20240705	202400	46945040	9700	9700	9700	9700	0
53	20240705	202300	46945040	9700	9700	9700	9700	0
54	20240705	202200	46945040	9700	9700	9700	9700	0
55	20240705	202100	46945040	9700	9700	9700	9700	0
56	20240705	202000	46945040	9700	9700	9700	9700	0
57	20240705	201900	46945040	9700	9700	9700	9700	0
58	20240705	201800	46945040	9700	9700	9700	9700	0
59	20240705	201700	46945040	9700	9700	9700	9700	0
60	20240705	201600	46945040	9700	9700	9700	9700	0
61	20240705	201500	46945040	9700	9700	9700	9700	0
62	20240705	201400	46945040	9700	9700	9700	9700	87
63	20240705	201300	46945040	9700	9700	9700	9700	0
64	20240705	201200	46945040	9700	9700	9700	9700	0
65	20240705	201100	46945040	9700	9700	9700	9700	0
66	20240705	201000	46945040	9700	9700	9700	9700	0
67	20240705	200900	46945040	9700	9700	9700	9700	0
68	20240705	200800	46945040	9700	9700	9700	9700	0
69	20240705	200700	46945040	9700	9700	9700	9700	0
70	20240705	200600	46945040	9700	9700	9700	9700	0
71	20240705	200500	46945040	9700	9700	9700	9700	0
72	20240705	200400	46945040	9700	9700	9700	9700	0
73	20240705	200300	46945040	9700	9700	9700	9700	0
74	20240705	200200	46945040	9700	9700	9700	9700	0
75	20240705	200100	46945040	9700	9700	9700	9700	0
76	20240705	200000	46945040	9700	9700	9700	9700	0
77	20240705	195900	46945040	9700	9700	9700	9700	0
78	20240705	195800	46945040	9700	9700	9700	9700	0
79	20240705	195700	46945040	9700	9700	9700	9700	0
80	20240705	195600	46945040	9700	9700	9700	9700	0
81	20240705	195500	46945040	9700	9700	9700	9700	0
82	20240705	195400	46945040	9700	9700	9700	9700	0
83	20240705	195300	46945040	9700	9700	9700	9700	0
84	20240705	195200	46945040	9700	9700	9700	9700	0
85	20240705	195100	46945040	9700	9700	9700	9700	0
86	20240705	195000	46945040	9700	9700	9700	9700	0
87	20240705	194900	46945040	9700	9700	9700	9700	0
88	20240705	194800	46945040	9700	9700	9700	9700	0
89	20240705	194700	46945040	9700	9700	9700	9700	0
90	20240705	194600	46945040	9700	9700	9700	9700	0
91	20240705	194500	46945040	9700	9700	9700	9700	0
92	20240705	194400	46945040	9700	9700	9700	9700	87
93	20240705	194300	46945040	9700	9700	9700	9700	0
94	20240705	194200	46945040	9700	9700	9700	9700	0
95	20240705	194100	46945040	9700	9700	9700	9700	0
96	20240705	194000	46945040	9700	9700	9700	9700	0
97	20240705	193900	46945040	9700	9700	9700	9700	0
98	20240705	193800	46945040	9700	9700	9700	9700	0
99	20240705	193700	46945040	9700	9700	9700	9700	0
100	20240705	193600	46945040	9700	9700	9700	9700	0
101	20240705	193500	46945040	9700	9700	9700	9700	0
102	20240705	193400	46945040	9700	9700	9700	9700	0
103	20240705	193300	46945040	9700	9700	9700	9700	0
104	20240705	193200	46945040	9700	9700	9700	9700	0
105	20240705	193100	46945040	9700	9700	9700	9700	0
106	20240705	193000	46945040	9700	9700	9700	9700	0
107	20240705	192900	46945040	9700	9700	9700	9700	0
108	20240705	192800	46945040	9700	9700	9700	9700	0
109	20240705	192700	46945040	9700	9700	9700	9700	0
110	20240705	192600	46945040	9700	9700	9700	9700	0
111	20240705	192500	46945040	9700	9700	9700	9700	0
112	20240705	192400	46945040	9700	9700	9700	9700	0
113	20240705	192300	46945040	9700	9700	9700	9700	0
114	20240705	192200	46945040	9700	9700	9700	9700	0
115	20240705	192100	46945040	9700	9700	9700	9700	0
116	20240705	192000	46945040	9700	9700	9700	9700	0
117	20240705	191900	46945040	9700	9700	9700	9700	0
118	20240705	191800	46945040	9700	9700	9700	9700	0
119	20240705	191700	46945040	9700	9700	9700	9700	0
120	20240705	191600	46945040	9700	9700	9700	9700	0
121	20240705	191500	46945040	9700	9700	9700	9700	0
122	20240705	191400	46945040	9700	9700	9700	9700	87
123	20240705	191300	46945040	9700	9700	9700	9700	0
124	20240705	191200	46945040	9700	9700	9700	9700	0
125	20240705	191100	46945040	9700	9700	9700	9700	0
126	20240705	191000	46945040	9700	9700	9700	9700	0
127	20240705	190900	46945040	9700	9700	9700	9700	0
128	20240705	190800	46945040	9700	9700	9700	9700	0
129	20240705	190700	46945040	9700	9700	9700	9700	0
130	20240705	190600	46945040	9700	9700	9700	9700	0
131	20240705	190500	46945040	9700	9700	9700	9700	0
132	20240705	190400	46945040	9700	9700	9700	9700	0
133	20240705	190300	46945040	9700	9700	9700	9700	0
134	20240705	190200	46945040	9700	9700	9700	9700	0
135	20240705	190100	46945040	9700	9700	9700	9700	0
136	20240705	190000	46945040	9700	9700	9700	9700	0
137	20240705	185900	46945040	9700	9700	9700	9700	0
138	20240705	185800	46945040	9700	9700	9700	9700	0
139	20240705	185700	46945040	9700	9700	9700	9700	0
140	20240705	185600	46945040	9700	9700	9700	9700	0
141	20240705	185500	46945040	9700	9700	9700	9700	0
142	20240705	185400	46945040	9700	9700	9700	9700	0
143	20240705	185300	46945040	9700	9700	9700	9700	0
144	20240705	185200	46945040	9700	9700	9700	9700	0
145	20240705	185100	46945040	9700	9700	9700	9700	0
146	20240705	185000	46945040	9700	9700	9700	9700	0
147	20240705	184900	46945040	9700	9700	9700	9700	0
148	20240705	184800	46945040	9700	9700	9700	9700	0
149	20240705	184700	46945040	9700	9700	9700	9700	0
150	20240705	184600	46945040	9700	9700	9700	9700	0
151	20240705	184500	46945040	9700	9700	9700	9700	0
152	20240705	184400	46945040	9700	9700	9700	9700	87
153	20240705	184300	46945040	9700	9700	9700	9700	0
154	20240705	184200	46945040	9700	9700	9700	9700	0
155	20240705	184100	46945040	9700	9700	9700	9700	0
156	20240705	184000	46945040	9700	9700	9700	9700	0
157	20240705	183900	46945040	9700	9700	9700	9700	0
158	20240705	183800	46945040	9700	9700	9700	9700	0
159	20240705	183700	46945040	9700	9700	9700	9700	0
160	20240705	183600	46945040	9700	9700	9700	9700	0
161	20240705	183500	46945040	9700	9700	9700	9700	0
162	20240705	183400	46945040	9700	9700	9700	9700	0
163	20240705	183300	46945040	9700	9700	9700	9700	0
164	20240705	183200	46945040	9700	9700	9700	9700	0
165	20240705	183100	46945040	9700	9700	9700	9700	0
166	20240705	183000	46945040	9700	9700	9700	9700	0
167	20240705	182900	46945040	9700	9700	9700	9700	0
168	20240705	182800	46945040	9700	9700	9700	9700	0
169	20240705	182700	46945040	9700	9700	9700	9700	0
170	20240705	182600	46945040	9700	9700	9700	9700	0
171	20240705	182500	46945040	9700	9700	9700	9700	0
172	20240705	182400	46945040	9700	9700	9700	9700	0
173	20240705	182300	46945040	9700	9700	9700	9700	0
174	20240705	182200	46945040	9700	9700	9700	9700	0
175	20240705	182100	46945040	9700	9700	9700	9700	0
176	20240705	182000	46945040	9700	9700	9700	9700	0
177	20240705	181900	46945040	9700	9700	9700	9700	0
178	20240705	181800	46945040	9700	9700	9700	9700	0
179	20240705	181700	46945040	9700	9700	9700	9700	0
180	20240705	181600	46945040	9700	9700	9700	9700	0
181	20240705	181500	46945040	9700	9700	9700	9700	0
182	20240705	181400	46945040	9700	9700	9700	9700	87
183	20240705	181300	46945040	9700	9700	9700	9700	0
184	20240705	181200	46945040	9700	9700	9700	9700	0
185	20240705	181100	46945040	9700	9700	9700	9700	0
186	20240705	181000	46945040	9700	9700	9700	9700	0
187	20240705	180900	46945040	9700	9700	9700	9700	0
188	20240705	180800	46945040	9700	9700	9700	9700	0
189	20240705	180700	46945040	9700	9700	9700	9700	0
190	20240705	180600	46945040	9700	9700	9700	9700	0
191	20240705	180500	46945040	9700	9700	9700	9700	0
192	20240705	180400	46945040	9700	9700	9700	9700	0
193	20240705	180300	46945040	9700	9700	9700	9700	0
194	20240705	180200	46945040	9700	9700	9700	9700	0
195	20240705	180100	46945040	9700	9700	9700	9700	0
196	20240705	180000	46945040	9700	9700	9700	9700	0
197	20240705	175900	46945040	9700	9700	9700	9700	0
198	20240705	175800	46945040	9700	9700	9700	9700	0
199	20240705	175700	46945040	9700	9700	9700	9700	0
200	20240705	175600	46945040	9700	9700	9700	9700	0
201	20240705	175500	46945040	9700	9700	9700	9700	0
202	20240705	175400	46945040	9700	9700	9700	9700	0
203	20240705	175300	46945040	9700	9700	9700	9700	0
204	20240705	175200	46945040	9700	9700	9700	9700	0
205	20240705	175100	46945040	9700	9700	9700	9700	0
206	20240705	175000	46945040	9700	9700	9700	9700	0
207	20240705	174900	46945040	9700	9700	9700	9700	0
208	20240705	174800	46945040	9700	9700	9700	9700	0
209	20240705	174700	46945040	9700	9700	9700	9700	0
210	20240705	174600	46945040	9700	9700	9700	9700	0
211	20240705	174500	46945040	9700	9700	9700	9700	0
212	20240705	174400	46945040	9700	9700	9700	9700	87
213	20240705	174300	46945040	9700	9700	9700	9700	0
214	20240705	174200	46945040	9700	9700	9700	9700	0
215	20240705	174100	46945040	9700	9700	9700	9700	0
216	20240705	174000	46945040	9700	9700	9700	9700	0
217	20240705	173900	46945040	9700	9700	9700	9700	0
218	20240705	173800	46945040	9700	9700	9700	9700	0
219	20240705	173700	46945040	9700	9700	9700	9700	0
220	20240705	173600	46945040	9700	9700	9700	9700	0
221	20240705	173500	46945040	9700	9700	9700	9700	0
222	20240705	173400	46945040	9700	9700	9700	9700	0
223	20240705	173300	46945040	9700	9700	9700	9700	0
224	20240705	173200	46945040	9700	9700	9700	9700	0
225	20240705	173100	46945040	9700	9700	9700	9700	0
226	20240705	173000	46945040	9700	9700	9700	9700	0
227	20240705	172900	46945040	9700	9700	9700	9700	0
228	20240705	172800	46945040	9700	9700	9700	9700	0
229	20240705	172700	46945040	9700	9700	9700	9700	0
230	20240705	172600	46945040	9700	9700	9700	9700	0
231	20240705	172500	46945040	9700	9700	9700	9700	0
232	20240705	172400	46945040	9700	9700	9700	9700	0
233	20240705	172300	46945040	9700	9700	9700	9700	0
234	20240705	172200	46945040	9700	9700	9700	9700	0
235	20240705	172100	46945040	9700	9700	9700	9700	0
236	20240705	172000	46945040	9700	9700	9700	9700	0
237	20240705	171900	46945040	9700	9700	9700	9700	0
238	20240705	171800	46945040	9700	9700	9700	9700	0
239	20240705	171700	46945040	9700	9700	9700	9700	0
240	20240705	171600	46945040	9700	9700	9700	9700	0
241	20240705	171500	46945040	9700	9700	9700	9700	0
242	20240705	171400	46945040	9700	9700	9700	9700	87
243	20240705	171300	46945040	9700	9700	9700	9700	0
244	20240705	171200	46945040	9700	9700	9700	9700	0
245	20240705	171100	46945040	9700	9700	9700	9700	0
246	20240705	171000	46945040	9700	9700	9700	9700	0
247	20240705	170900	46945040	9700	9700	9700	9700	0
248	20240705	170800	46945040	9700	9700	9700	9700	0
249	20240705	170700	46945040	9700	9700	9700	9700	0
250	20240705	170600	46945040	9700	9700	9700	9700	0
251	20240705	170500	46945040	9700	9700	9700	9700	0
252	20240705	170400	46945040	9700	9700	9700	9700	0
253	20240705	170300	46945040	9700	9700	9700	9700	0
254	20240705	170200	46945040	9700	9700	9700	9700	0
255	20240705	170100	46945040	9700	9700	9700	9700	0
256	20240705	170000	46945040	9700	9700	9700	9700	0
257	20240705	165900	46945040	9700	9700	9700	9700	0
258	20240705	165800	46945040	9700	9700	9700	9700	0
259	20240705	165700	46945040	9700	9700	9700	9700	0
260	20240705	165600	46945040	9700	9700	9700	9700	0
261	20240705	165500	46945040	9700	9700	9700	9700	0
262	20240705	165400	46945040	9700	9700	9700	9700	0
263	20240705	165300	46945040	9700	9700	9700	9700	0
264	20240705	165200	46945040	9700	9700	9700	9700	0
265	20240705	165100	46945040	9700	9700	9700	9700	0
266	20240705	165000	46945040	9700	9700	9700	9700	0
267	20240705	164900	46945040	9700	9700	9700	9700	0
268	20240705	164800	46945040	9700	9700	9700	9700	0
269	20240705	164700	46945040	9700	9700	9700	9700	0
270	20240705	164600	46945040	9700	9700	9700	9700	0
271	20240705	164500	46945040	9700	9700	9700	9700	0
272	20240705	164400	46945040	9700	9700	9700	9700	87
273	20240705	164300	46945040	9700	9700	9700	9700	0
274	20240705	164200	46945040	9700	9700	9700	9700	0
275	20240705	164100	46945040	9700	9700	9700	9700	0
276	20240705	164000	46945040	9700	9700	9700	9700	0
277	20240705	163900	46945040	9700	9700	9700	9700	0
278	20240705	163800	46945040	9700	9700	9700	9700	0
279	20240705	163700	46945040	9700	9700	9700	9700	0
280	20240705	163600	46945040	9700	9700	9700	9700	0
281	20240705	163500	46945040	9700	9700	9700	9700	0
282	20240705	163400	46945040	9700	9700	9700	9700	0
283	20240705	163300	46945040	9700	9700	9700	9700	0
284	20240705	163200	46945040	9700	9700	9700	9700	0
285	20240705	163100	46945040	9700	9700	9700	9700	0
286	20240705	163000	46945040	9700	9700	9700	9700	0
287	20240705	162900	46945040	9700	9700	9700	9700	0
288	20240705	162800	46945040	9700	9700	9700	9700	0
289	20240705	162700	46945040	9700	9700	9700	9700	0
290	20240705	162600	46945040	9700	9700	9700	9700	0
291	20240705	162500	46945040	9700	9700	9700	9700	0
292	20240705	162400	46945040	9700	9700	9700	9700	0
293	20240705	162300	46945040	9700	9700	9700	9700	0
294	20240705	162200	46945040	9700	9700	9700	9700	0
295	20240705	162100	46945040	9700	9700	9700	9700	0
296	20240705	162000	46945040	9700	9700	9700	9700	0
297	20240705	161900	46945040	9700	9700	9700	9700	0
298	20240705	161800	46945040	9700	9700	9700	9700	0
299	20240705	161700	46945040	9700	9700	9700	9700	0
300	20240705	161600	46945040	9700	9700	9700	9700	0
301	20240705	161500	46945040	9700	9700	9700	9700	0
302	20240705	161400	46945040	9700	9700	9700	9700	87
303	20240705	161300	46945040	9700	9700	9700	9700	0
304	20240705	161200	46945040	9700	9700	9700	9700	0
305	20240705	161100	46945040	9700	9700	9700	9700	0
306	20240705	161000	46945040	9700	9700	9700	9700	0
307	20240705	160900	46945040	9700	9700	9700	9700	0
308	20240705	160800	46945040	9700	9700	9700	9700	0
309	20240705	160700	46945040	9700	9700	9700	9700	0
310	20240705	160600	46945040	9700	9700	9700	9700	0
311	20240705	160500	46945040	9700	9700	9700	9700	0
312	20240705	160400	46945040	9700	9700	9700	9700	0
313	20240705	160300	46945040	9700	9700	9700	9700	0
314	20240705	160200	46945040	9700	9700	9700	9700	0
315	20240705	160100	46945040	9700	9700	9700	9700	0
316	20240705	160000	46945040	9700	9700	9700	9700	0
317	20240705	155900	46945040	9700	9700	9700	9700	0
318	20240705	155800	46945040	9700	9700	9700	9700	0
319	20240705	155700	46945040	9700	9700	9700	9700	0
320	20240705	155600	46945040	9700	9700	9700	9700	0
321	20240705	155500	46945040	9700	9700	9700	9700	0
322	20240705	155400	46945040	9700	9700	9700	9700	0
323	20240705	155300	46945040	9700	9700	9700	9700	0
324	20240705	155200	46945040	9700	9700	9700	9700	0
325	20240705	155100	46945040	9700	9700	9700	9700	0
326	20240705	155000	46945040	9700	9700	9700	9700	0
327	20240705	154900	46945040	9700	9700	9700	9700	0
328	20240705	154800	46945040	9700	9700	9700	9700	0
329	20240705	154700	46945040	9700	9700	9700	9700	0
330	20240705	154600	46945040	9700	9700	9700	9700	0
331	20240705	154500	46945040	9700	9700	9700	9700	0
332	20240705	154400	46945040	9700	9700	9700	9700	87
333	20240705	154300	46945040	9700	9700	9700	9700	0
334	20240705	154200	46945040	9700	9700	9700	9700	0
335	20240705	154100	46945040	9700	9700	9700	9700	0
336	20240705	154000	46945040	9700	9700	9700	9700	0
337	20240705	153900	46945040	9700	9700	9700	9700	0
338	20240705	153800	46945040	9700	9700	9700	9700	0
339	20240705	153700	46945040	9700	9700	9700	9700	0
340	20240705	153600	46945040	9700	9700	9700	9700	0
341	20240705	153500	46945040	9700	9700	9700	9700	0
342	20240705	153400	46945040	9700	9700	9700	9700	0
343	20240705	153300	46945040	9700	9700	9700	9700	0
344	20240705	153200	46945040	9700	9700	9700	9700	0
345	20240705	153100	46945040	9700	9700	9700	9700	0
346	20240705	153000	46945040	9700	9700	9700	9700	87
347	20240705	152900	46101140	9680	9680	9680	9680	0
348	20240705	152800	46101140	9680	9680	9680	9680	0
349	20240705	152700	46101140	9680	9680	9680	9680	0
350	20240705	152600	46101140	9680	9680	9680	9680	0
351	20240705	152500	46101140	9680	9680	9680	9680	0
352	20240705	152400	46101140	9680	9680	9680	9680	0
353	20240705	152300	46101140	9680	9680	9680	9680	0
354	20240705	152200	46101140	9680	9680	9680	9680	0
355	20240705	152100	46101140	9680	9680	9680	9680	0
356	20240705	152000	46101140	9680	9680	9680	9680	0
357	20240705	151900	46101140	9680	9680	9680	9680	0
358	20240705	151800	46101140	9680	9680	9680	9680	2
359	20240705	151700	46081780	9500	9510	9510	9500	918
360	20240705	151600	37360550	9520	9550	9550	9520	254
361	20240705	151500	34940130	9560	9600	9600	9560	255
362	20240705	151400	32492950	9610	9650	9650	9610	40
363	20240705	151300	32108100	9660	9680	9680	9660	3
364	20240705	151200	32079090	9700	9700	9700	9700	0
365	20240705	151100	32079090	9700	9700	9700	9700	0
366	20240705	151000	32079090	9700	9700	9700	9700	0
367	20240705	150900	32079090	9700	9700	9700	9700	0
368	20240705	150800	32079090	9700	9700	9700	9700	0
369	20240705	150700	32079090	9700	9700	9700	9700	0
370	20240705	150600	32079090	9700	9700	9700	9700	0
371	20240705	150500	32079090	9700	9700	9700	9700	0
372	20240705	150400	32079090	9700	9700	9700	9700	0
373	20240705	150300	32079090	9700	9700	9700	9700	0
374	20240705	150200	32079090	9700	9700	9700	9700	0
375	20240705	150100	32079090	9700	9700	9700	9700	0
376	20240705	150000	32079090	9700	9700	9700	9700	43
377	20240705	145900	31661990	9700	9700	9700	9700	5
378	20240705	145800	31613490	9700	9700	9700	9700	41
379	20240705	145700	31215790	9700	9690	9700	9690	12
380	20240705	145600	31099500	9690	9690	9690	9690	0
381	20240705	145500	31099500	9690	9690	9690	9690	0
382	20240705	145400	31099500	9690	9700	9700	9690	2
383	20240705	145300	31080110	9630	9630	9630	9630	0
384	20240705	145200	31080110	9630	9630	9630	9630	0
385	20240705	145100	31080110	9630	9630	9630	9630	0
386	20240705	145000	31080110	9630	9630	9630	9630	0
387	20240705	144900	31080110	9630	9630	9630	9630	0
388	20240705	144800	31080110	9630	9630	9630	9630	0
389	20240705	144700	31080110	9630	9630	9630	9630	10
390	20240705	144600	30983810	9630	9630	9630	9630	0
391	20240705	144500	30983810	9630	9630	9630	9630	0
392	20240705	144400	30983810	9630	9630	9630	9630	0
393	20240705	144300	30983810	9630	9630	9630	9630	0
394	20240705	144200	30983810	9630	9630	9630	9630	0
395	20240705	144100	30983810	9630	9630	9630	9630	0
396	20240705	144000	30983810	9630	9630	9630	9630	0
397	20240705	143900	30983810	9630	9630	9630	9630	0
398	20240705	143800	30983810	9630	9630	9630	9630	0
399	20240705	143700	30983810	9630	9630	9630	9630	0
400	20240705	143600	30983810	9630	9630	9630	9630	0
401	20240705	143500	30983810	9630	9630	9630	9630	0
402	20240705	143400	30983810	9630	9630	9630	9630	17
403	20240705	143300	30820100	9710	9710	9710	9710	0
404	20240705	143200	30820100	9710	9710	9710	9710	0
405	20240705	143100	30820100	9710	9710	9710	9710	0
406	20240705	143000	30820100	9710	9710	9710	9710	0
407	20240705	142900	30820100	9710	9710	9710	9710	0
408	20240705	142800	30820100	9710	9710	9710	9710	0
409	20240705	142700	30820100	9710	9710	9710	9710	0
410	20240705	142600	30820100	9710	9710	9710	9710	0
411	20240705	142500	30820100	9710	9710	9710	9710	0
412	20240705	142400	30820100	9710	9710	9710	9710	0
413	20240705	142300	30820100	9710	9710	9710	9710	0
414	20240705	142200	30820100	9710	9710	9710	9710	0
415	20240705	142100	30820100	9710	9710	9710	9710	0
416	20240705	142000	30820100	9710	9710	9710	9710	0
417	20240705	141900	30820100	9710	9710	9710	9710	11
418	20240705	141800	30713290	9710	9710	9710	9710	0
419	20240705	141700	30713290	9710	9710	9710	9710	0
420	20240705	141600	30713290	9710	9710	9710	9710	0
421	20240705	141500	30713290	9710	9710	9710	9710	0
422	20240705	141400	30713290	9710	9710	9710	9710	0
423	20240705	141300	30713290	9710	9710	9710	9710	0
424	20240705	141200	30713290	9710	9710	9710	9710	0
425	20240705	141100	30713290	9710	9710	9710	9710	0
426	20240705	141000	30713290	9710	9710	9710	9710	0
427	20240705	140900	30713290	9710	9710	9710	9710	0
428	20240705	140800	30713290	9710	9710	9710	9710	0
429	20240705	140700	30713290	9710	9710	9710	9710	0
430	20240705	140600	30713290	9710	9710	9710	9710	0
431	20240705	140500	30713290	9710	9710	9710	9710	0
432	20240705	140400	30713290	9710	9710	9710	9710	0
433	20240705	140300	30713290	9710	9710	9710	9710	0
434	20240705	140200	30713290	9710	9710	9710	9710	0
435	20240705	140100	30713290	9710	9710	9710	9710	9
436	20240705	140000	30625900	9710	9710	9710	9710	0
437	20240705	135900	30625900	9710	9710	9710	9710	0
438	20240705	135800	30625900	9710	9710	9710	9710	0
439	20240705	135700	30625900	9710	9710	9710	9710	0
440	20240705	135600	30625900	9710	9710	9710	9710	0
441	20240705	135500	30625900	9710	9710	9710	9710	1
442	20240705	135400	30616190	9710	9710	9710	9710	0
443	20240705	135300	30616190	9710	9710	9710	9710	0
444	20240705	135200	30616190	9710	9720	9720	9710	213
445	20240705	135100	28545960	9720	9720	9720	9720	0
446	20240705	135000	28545960	9720	9720	9720	9720	0
447	20240705	134900	28545960	9720	9720	9720	9720	0
448	20240705	134800	28545960	9720	9720	9720	9720	0
449	20240705	134700	28545960	9720	9720	9720	9720	0
450	20240705	134600	28545960	9720	9720	9720	9720	0
451	20240705	134500	28545960	9720	9720	9720	9720	0
452	20240705	134400	28545960	9720	9720	9720	9720	0
453	20240705	134300	28545960	9720	9720	9720	9720	0
454	20240705	134200	28545960	9720	9720	9720	9720	0
455	20240705	134100	28545960	9720	9720	9720	9720	0
456	20240705	134000	28545960	9720	9720	9720	9720	0
457	20240705	133900	28545960	9720	9720	9720	9720	0
458	20240705	133800	28545960	9720	9720	9720	9720	0
459	20240705	133700	28545960	9720	9720	9720	9720	6
460	20240705	133600	28487640	9720	9720	9720	9720	0
461	20240705	133500	28487640	9720	9720	9720	9720	0
462	20240705	133400	28487640	9720	9720	9720	9720	0
463	20240705	133300	28487640	9720	9710	9720	9710	16
464	20240705	133200	28332140	9600	9600	9600	9600	0
465	20240705	133100	28332140	9600	9610	9610	9600	19
466	20240705	133000	28149650	9740	9740	9740	9740	0
467	20240705	132900	28149650	9740	9740	9740	9740	0
468	20240705	132800	28149650	9740	9740	9740	9740	0
469	20240705	132700	28149650	9740	9740	9740	9740	0
470	20240705	132600	28149650	9740	9740	9740	9740	0
471	20240705	132500	28149650	9740	9740	9740	9740	0
472	20240705	132400	28149650	9740	9740	9740	9740	0
473	20240705	132300	28149650	9740	9740	9740	9740	0
474	20240705	132200	28149650	9740	9740	9740	9740	0
475	20240705	132100	28149650	9740	9740	9740	9740	0
476	20240705	132000	28149650	9740	9740	9740	9740	0
477	20240705	131900	28149650	9740	9740	9740	9740	0
478	20240705	131800	28149650	9740	9740	9740	9740	0
479	20240705	131700	28149650	9740	9740	9740	9740	0
480	20240705	131600	28149650	9740	9740	9740	9740	0
481	20240705	131500	28149650	9740	9740	9740	9740	0
482	20240705	131400	28149650	9740	9740	9740	9740	0
483	20240705	131300	28149650	9740	9740	9740	9740	0
484	20240705	131200	28149650	9740	9740	9740	9740	0
485	20240705	131100	28149650	9740	9740	9740	9740	0
486	20240705	131000	28149650	9740	9740	9740	9740	0
487	20240705	130900	28149650	9740	9740	9740	9740	0
488	20240705	130800	28149650	9740	9740	9740	9740	0
489	20240705	130700	28149650	9740	9740	9740	9740	0
490	20240705	130600	28149650	9740	9740	9740	9740	0
491	20240705	130500	28149650	9740	9740	9740	9740	0
492	20240705	130400	28149650	9740	9740	9740	9740	0
493	20240705	130300	28149650	9740	9740	9740	9740	1
494	20240705	130200	28139910	9750	9750	9750	9750	0
495	20240705	130100	28139910	9750	9750	9750	9750	0
496	20240705	130000	28139910	9750	9750	9750	9750	0
497	20240705	125900	28139910	9750	9750	9750	9750	0
498	20240705	125800	28139910	9750	9730	9750	9730	716
499	20240705	125700	21163350	9720	9720	9720	9720	0
500	20240705	125600	21163350	9720	9720	9720	9720	0
501	20240705	125500	21163350	9720	9720	9720	9720	0
502	20240705	125400	21163350	9720	9720	9720	9720	0
503	20240705	125300	21163350	9720	9720	9720	9720	0
504	20240705	125200	21163350	9720	9720	9720	9720	0
505	20240705	125100	21163350	9720	9720	9720	9720	0
506	20240705	125000	21163350	9720	9720	9720	9720	0
507	20240705	124900	21163350	9720	9720	9720	9720	0
508	20240705	124800	21163350	9720	9720	9720	9720	0
509	20240705	124700	21163350	9720	9720	9720	9720	10
510	20240705	124600	21066150	9730	9730	9730	9730	0
511	20240705	124500	21066150	9730	9730	9730	9730	0
512	20240705	124400	21066150	9730	9730	9730	9730	0
513	20240705	124300	21066150	9730	9730	9730	9730	0
514	20240705	124200	21066150	9730	9730	9730	9730	0
515	20240705	124100	21066150	9730	9730	9730	9730	0
516	20240705	124000	21066150	9730	9730	9730	9730	0
517	20240705	123900	21066150	9730	9730	9730	9730	0
518	20240705	123800	21066150	9730	9730	9730	9730	0
519	20240705	123700	21066150	9730	9730	9730	9730	0
520	20240705	123600	21066150	9730	9730	9730	9730	0
521	20240705	123500	21066150	9730	9730	9730	9730	0
522	20240705	123400	21066150	9730	9730	9730	9730	5
523	20240705	123300	21017500	9730	9730	9730	9730	0
524	20240705	123200	21017500	9730	9730	9730	9730	0
525	20240705	123100	21017500	9730	9730	9730	9730	0
526	20240705	123000	21017500	9730	9720	9730	9720	25
527	20240705	122900	20774350	9620	9620	9620	9620	5
528	20240705	122800	20726250	9620	9620	9620	9620	10
529	20240705	122700	20630050	9740	9740	9740	9740	0
530	20240705	122600	20630050	9740	9740	9740	9740	0
531	20240705	122500	20630050	9740	9740	9740	9740	0
532	20240705	122400	20630050	9740	9740	9740	9740	0
533	20240705	122300	20630050	9740	9740	9740	9740	2
534	20240705	122200	20610570	9740	9740	9740	9740	1
535	20240705	122100	20600830	9600	9600	9600	9600	0
536	20240705	122000	20600830	9600	9600	9600	9600	0
537	20240705	121900	20600830	9600	9600	9600	9600	0
538	20240705	121800	20600830	9600	9600	9600	9600	0
539	20240705	121700	20600830	9600	9600	9600	9600	0
540	20240705	121600	20600830	9600	9600	9600	9600	0
541	20240705	121500	20600830	9600	9600	9600	9600	0
542	20240705	121400	20600830	9600	9600	9600	9600	0
543	20240705	121300	20600830	9600	9600	9600	9600	0
544	20240705	121200	20600830	9600	9680	9680	9600	55
545	20240705	121100	20070050	9750	9750	9750	9750	0
546	20240705	121000	20070050	9750	9750	9750	9750	0
547	20240705	120900	20070050	9750	9750	9750	9750	55
548	20240705	120800	19533800	9750	9750	9750	9750	0
549	20240705	120700	19533800	9750	9750	9750	9750	45
550	20240705	120600	19095050	9750	9750	9750	9750	1
551	20240705	120500	19085300	9750	9750	9750	9750	8
552	20240705	120400	19007300	9750	9750	9750	9750	92
553	20240705	120300	18110300	9720	9720	9720	9720	0
554	20240705	120200	18110300	9720	9720	9720	9720	0
555	20240705	120100	18110300	9720	9720	9720	9720	0
556	20240705	120000	18110300	9720	9720	9720	9720	0
557	20240705	115900	18110300	9720	9720	9720	9720	0
558	20240705	115800	18110300	9720	9720	9720	9720	0
559	20240705	115700	18110300	9720	9720	9720	9720	0
560	20240705	115600	18110300	9720	9720	9720	9720	0
561	20240705	115500	18110300	9720	9720	9720	9720	20
562	20240705	115400	17915900	9720	9720	9720	9720	0
563	20240705	115300	17915900	9720	9720	9720	9720	0
564	20240705	115200	17915900	9720	9720	9720	9720	0
565	20240705	115100	17915900	9720	9720	9720	9720	0
566	20240705	115000	17915900	9720	9720	9720	9720	20
567	20240705	114900	17721500	9720	9720	9720	9720	0
568	20240705	114800	17721500	9720	9720	9720	9720	6
569	20240705	114700	17663180	9760	9760	9760	9760	0
570	20240705	114600	17663180	9760	9760	9760	9760	0
571	20240705	114500	17663180	9760	9760	9760	9760	0
572	20240705	114400	17663180	9760	9760	9760	9760	0
573	20240705	114300	17663180	9760	9760	9760	9760	0
574	20240705	114200	17663180	9760	9760	9760	9760	1
575	20240705	114100	17653420	9720	9720	9720	9720	4
576	20240705	114000	17614540	9670	9670	9670	9670	0
577	20240705	113900	17614540	9670	9670	9670	9670	30
578	20240705	113800	17324440	9670	9670	9670	9670	1
579	20240705	113700	17314770	9720	9720	9720	9720	0
580	20240705	113600	17314770	9720	9720	9720	9720	0
581	20240705	113500	17314770	9720	9720	9720	9720	0
582	20240705	113400	17314770	9720	9720	9720	9720	0
583	20240705	113300	17314770	9720	9720	9720	9720	0
584	20240705	113200	17314770	9720	9720	9720	9720	0
585	20240705	113100	17314770	9720	9720	9720	9720	0
586	20240705	113000	17314770	9720	9720	9720	9720	0
587	20240705	112900	17314770	9720	9720	9720	9720	38
588	20240705	112800	16945410	9720	9720	9720	9720	0
589	20240705	112700	16945410	9720	9720	9720	9720	62
590	20240705	112600	16342770	9710	9710	9710	9710	50
591	20240705	112500	15857270	9670	9670	9670	9670	20
592	20240705	112400	15663870	9650	9630	9650	9630	18
593	20240705	112300	15490490	9600	9600	9600	9600	0
594	20240705	112200	15490490	9600	9600	9600	9600	0
595	20240705	112100	15490490	9600	9600	9600	9600	74
596	20240705	112000	14780090	9600	9600	9600	9600	0
597	20240705	111900	14780090	9600	9590	9600	9590	50
598	20240705	111800	14300100	9580	9580	9580	9580	364
599	20240705	111700	10812980	9580	9580	9580	9580	0
600	20240705	111600	10812980	9580	9580	9580	9580	0
601	20240705	111500	10812980	9580	9580	9580	9580	0
602	20240705	111400	10812980	9580	9580	9580	9580	0
603	20240705	111300	10812980	9580	9580	9580	9580	0
604	20240705	111200	10812980	9580	9580	9580	9580	0
605	20240705	111100	10812980	9580	9580	9580	9580	0
606	20240705	111000	10812980	9580	9580	9580	9580	0
607	20240705	110900	10812980	9580	9580	9580	9580	19
608	20240705	110800	10630960	9580	9580	9580	9580	31
609	20240705	110700	10333980	9550	9550	9550	9550	0
610	20240705	110600	10333980	9550	9550	9550	9550	0
611	20240705	110500	10333980	9550	9550	9550	9550	0
612	20240705	110400	10333980	9550	9550	9550	9550	0
613	20240705	110300	10333980	9550	9550	9550	9550	0
614	20240705	110200	10333980	9550	9550	9550	9550	30
615	20240705	110100	10047480	9550	9520	9550	9520	81
616	20240705	110000	9274300	9500	9500	9500	9500	16
617	20240705	105900	9122300	9490	9490	9490	9490	0
618	20240705	105800	9122300	9490	9490	9490	9490	0
619	20240705	105700	9122300	9490	9490	9490	9490	0
620	20240705	105600	9122300	9490	9490	9490	9490	0
621	20240705	105500	9122300	9490	9490	9490	9490	0
622	20240705	105400	9122300	9490	9490	9490	9490	0
623	20240705	105300	9122300	9490	9490	9490	9490	0
624	20240705	105200	9122300	9490	9490	9490	9490	0
625	20240705	105100	9122300	9490	9490	9490	9490	0
626	20240705	105000	9122300	9490	9490	9490	9490	40
627	20240705	104900	8742700	9490	9490	9490	9490	13
628	20240705	104800	8619330	9490	9490	9490	9490	0
629	20240705	104700	8619330	9490	9490	9490	9490	0
630	20240705	104600	8619330	9490	9490	9490	9490	0
631	20240705	104500	8619330	9490	9490	9490	9490	0
632	20240705	104400	8619330	9490	9490	9490	9490	0
633	20240705	104300	8619330	9490	9490	9490	9490	0
634	20240705	104200	8619330	9490	9490	9490	9490	0
635	20240705	104100	8619330	9490	9490	9490	9490	0
636	20240705	104000	8619330	9490	9490	9490	9490	0
637	20240705	103900	8619330	9490	9490	9490	9490	0
638	20240705	103800	8619330	9490	9490	9490	9490	1
639	20240705	103700	8609840	9500	9500	9500	9500	0
640	20240705	103600	8609840	9500	9500	9500	9500	0
641	20240705	103500	8609840	9500	9500	9500	9500	0
642	20240705	103400	8609840	9500	9500	9500	9500	0
643	20240705	103300	8609840	9500	9500	9500	9500	0
644	20240705	103200	8609840	9500	9500	9500	9500	0
645	20240705	103100	8609840	9500	9500	9500	9500	0
646	20240705	103000	8609840	9500	9500	9500	9500	0
647	20240705	102900	8609840	9500	9500	9500	9500	1
648	20240705	102800	8600340	9390	9390	9390	9390	0
649	20240705	102700	8600340	9390	9390	9390	9390	0
650	20240705	102600	8600340	9390	9390	9390	9390	0
651	20240705	102500	8600340	9390	9390	9390	9390	0
652	20240705	102400	8600340	9390	9470	9470	9390	50
653	20240705	102300	8127240	9470	9470	9470	9470	5
654	20240705	102200	8079890	9470	9470	9470	9470	0
655	20240705	102100	8079890	9470	9470	9470	9470	0
656	20240705	102000	8079890	9470	9470	9470	9470	0
657	20240705	101900	8079890	9470	9470	9470	9470	0
658	20240705	101800	8079890	9470	9470	9470	9470	0
659	20240705	101700	8079890	9470	9470	9470	9470	0
660	20240705	101600	8079890	9470	9470	9470	9470	1
661	20240705	101500	8070420	9470	9470	9470	9470	0
662	20240705	101400	8070420	9470	9470	9470	9470	0
663	20240705	101300	8070420	9470	9470	9470	9470	0
664	20240705	101200	8070420	9470	9470	9470	9470	0
665	20240705	101100	8070420	9470	9470	9470	9470	0
666	20240705	101000	8070420	9470	9470	9470	9470	1
667	20240705	100900	8060950	9470	9470	9470	9470	0
668	20240705	100800	8060950	9470	9470	9470	9470	0
669	20240705	100700	8060950	9470	9470	9470	9470	0
670	20240705	100600	8060950	9470	9470	9470	9470	0
671	20240705	100500	8060950	9470	9470	9470	9470	0
672	20240705	100400	8060950	9470	9470	9470	9470	90
673	20240705	100300	7208650	9470	9470	9470	9470	3
674	20240705	100200	7180240	9470	9470	9470	9470	0
675	20240705	100100	7180240	9470	9470	9470	9470	0
676	20240705	100000	7180240	9470	9470	9470	9470	1
677	20240705	095900	7170770	9380	9380	9380	9380	0
678	20240705	095800	7170770	9380	9390	9390	9380	43
679	20240705	095700	6767040	9400	9420	9420	9400	124
680	20240705	095600	5601320	9470	9470	9470	9470	0
681	20240705	095500	5601320	9470	9470	9470	9470	10
682	20240705	095400	5506620	9470	9470	9470	9470	0
683	20240705	095300	5506620	9470	9470	9470	9470	0
684	20240705	095200	5506620	9470	9470	9470	9470	0
685	20240705	095100	5506620	9470	9470	9470	9470	0
686	20240705	095000	5506620	9470	9470	9470	9470	0
687	20240705	094900	5506620	9470	9470	9470	9470	0
688	20240705	094800	5506620	9470	9470	9470	9470	0
689	20240705	094700	5506620	9470	9470	9470	9470	1
690	20240705	094600	5497150	9410	9410	9410	9410	0
691	20240705	094500	5497150	9410	9410	9410	9410	0
692	20240705	094400	5497150	9410	9410	9410	9410	83
693	20240705	094300	4716120	9410	9410	9410	9410	8
694	20240705	094200	4640840	9400	9450	9450	9400	80
695	20240705	094100	3887890	9470	9470	9470	9470	0
696	20240705	094000	3887890	9470	9470	9470	9470	0
697	20240705	093900	3887890	9470	9470	9470	9470	10
698	20240705	093800	3793190	9470	9470	9470	9470	0
699	20240705	093700	3793190	9470	9470	9470	9470	0
700	20240705	093600	3793190	9470	9470	9470	9470	0
701	20240705	093500	3793190	9470	9480	9480	9470	155
702	20240705	093400	2325290	9470	9470	9470	9470	0
703	20240705	093300	2325290	9470	9470	9470	9470	1
704	20240705	093200	2315820	9480	9480	9480	9480	103
705	20240705	093100	1339380	9490	9490	9490	9490	0
706	20240705	093000	1339380	9490	9490	9490	9490	1
707	20240705	092900	1329890	9490	9490	9490	9490	1
708	20240705	092800	1320400	9490	9490	9490	9490	0
709	20240705	092700	1320400	9490	9490	9490	9490	0
710	20240705	092600	1320400	9490	9490	9490	9490	20
711	20240705	092500	1130600	9490	9520	9520	9490	98
712	20240705	092400	200040	9520	9520	9520	9520	0
713	20240705	092300	200040	9520	9530	9530	9520	4
714	20240705	092200	161950	9530	9530	9530	9530	10
715	20240705	092100	66650	9520	9520	9520	9520	0
716	20240705	092000	66650	9520	9520	9520	9520	0
717	20240705	091900	66650	9520	9520	9520	9520	0
718	20240705	091800	66650	9520	9520	9520	9520	0
719	20240705	091700	66650	9520	9520	9520	9520	0
720	20240705	091600	66650	9520	9520	9520	9520	0
721	20240705	091500	66650	9520	9520	9520	9520	1
722	20240705	091400	57130	9520	9520	9520	9520	0
723	20240705	091300	57130	9520	9520	9520	9520	0
724	20240705	091200	57130	9520	9520	9520	9520	0
725	20240705	091100	57130	9520	9520	9520	9520	0
726	20240705	091000	57130	9520	9520	9520	9520	0
727	20240705	090900	57130	9520	9520	9520	9520	0
728	20240705	090800	57130	9520	9520	9520	9520	0
729	20240705	090700	57130	9520	9520	9520	9520	4
730	20240705	090600	19050	9520	9520	9520	9520	1
731	20240705	090500	9530	9530	9530	9530	9530	0
732	20240705	090400	9530	9530	9530	9530	9530	0
733	20240705	090300	9530	9530	9530	9530	9530	0
734	20240705	090200	9530	9530	9530	9530	9530	0
735	20240705	090100	9530	9530	9530	9530	9530	0
736	20240705	090000	9530	9530	9530	9530	9530	1